Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2013
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2013-12-31 | $34.46 | $61.94 | 644,000 | — | — |
| 2013-12-30 | $34.57 | $62.14 | 695,200 | — | — |
| 2013-12-27 | $34.38 | $61.80 | 1,049,200 | — | — |
| 2013-12-26 | $34.47 | $61.64 | 772,800 | — | — |
| 2013-12-24 | $34.34 | $61.40 | 290,200 | — | — |
| 2013-12-23 | $34.19 | $61.13 | 803,600 | — | — |
| 2013-12-20 | $34.31 | $61.33 | 1,366,200 | — | — |
| 2013-12-19 | $34.20 | $61.14 | 879,000 | — | — |
| 2013-12-18 | $34.03 | $60.83 | 2,180,600 | — | — |
| 2013-12-17 | $33.74 | $60.32 | 940,800 | — | — |
| 2013-12-16 | $33.85 | $60.52 | 1,131,000 | — | — |
| 2013-12-13 | $33.83 | $60.48 | 777,400 | — | — |
| 2013-12-12 | $34.01 | $60.80 | 1,287,400 | — | — |
| 2013-12-11 | $34.47 | $61.63 | 1,731,800 | — | — |
| 2013-12-10 | $34.26 | $61.24 | 1,145,800 | — | — |
| 2013-12-09 | $34.94 | $62.47 | 1,099,200 | — | — |
| 2013-12-06 | $34.69 | $62.01 | 1,411,600 | — | — |
| 2013-12-05 | $34.01 | $60.81 | 1,277,000 | — | — |
| 2013-12-04 | $34.29 | $61.31 | 1,506,800 | — | — |
| 2013-12-03 | $34.42 | $61.54 | 971,000 | — | — |
| 2013-12-02 | $34.46 | $61.60 | 818,000 | — | — |
| 2013-11-29 | $34.50 | $61.68 | 451,200 | — | — |
| 2013-11-27 | $34.70 | $62.03 | 717,200 | — | — |
| 2013-11-26 | $34.57 | $61.81 | 1,266,800 | — | — |
| 2013-11-25 | $34.40 | $61.49 | 703,400 | — | — |
| 2013-11-22 | $34.68 | $62.00 | 1,007,800 | — | — |
| 2013-11-21 | $34.47 | $61.62 | 721,400 | — | — |
| 2013-11-20 | $34.31 | $61.33 | 1,559,200 | — | — |
| 2013-11-19 | $34.65 | $61.96 | 743,000 | — | — |
| 2013-11-18 | $34.89 | $62.38 | 712,400 | — | — |
| 2013-11-15 | $35.04 | $62.66 | 711,600 | — | — |
| 2013-11-14 | $35.10 | $62.75 | 658,400 | — | — |
| 2013-11-13 | $34.90 | $62.40 | 644,000 | — | — |
| 2013-11-12 | $34.60 | $61.85 | 771,000 | — | — |
| 2013-11-11 | $34.56 | $61.79 | 430,800 | — | — |
| 2013-11-08 | $34.55 | $61.77 | 653,200 | — | — |
| 2013-11-07 | $34.46 | $61.60 | 1,063,200 | — | — |
| 2013-11-06 | $35.08 | $62.71 | 905,400 | — | — |
| 2013-11-05 | $34.56 | $61.78 | 737,400 | — | — |
| 2013-11-04 | $34.49 | $61.65 | 850,800 | — | — |
| 2013-11-01 | $34.36 | $61.42 | 1,541,400 | — | — |
| 2013-10-31 | $34.58 | $61.82 | 915,400 | — | — |
| 2013-10-30 | $34.65 | $61.95 | 568,400 | — | — |
| 2013-10-29 | $34.99 | $62.55 | 795,800 | — | — |
| 2013-10-28 | $34.81 | $62.23 | 881,600 | — | — |
| 2013-10-25 | $34.58 | $61.82 | 790,000 | — | — |
| 2013-10-24 | $34.31 | $61.34 | 778,600 | — | — |
| 2013-10-23 | $34.29 | $61.31 | 742,200 | — | — |
| 2013-10-22 | $34.26 | $61.24 | 1,031,200 | — | — |
| 2013-10-21 | $33.66 | $60.18 | 952,200 | — | — |
| 2013-10-18 | $33.96 | $60.72 | 2,604,600 | — | — |
| 2013-10-17 | $34.03 | $60.84 | 1,038,200 | — | — |
| 2013-10-16 | $33.70 | $60.24 | 1,319,400 | — | — |
| 2013-10-15 | $32.94 | $58.88 | 951,200 | — | — |
| 2013-10-14 | $33.22 | $59.39 | 823,000 | — | — |
| 2013-10-11 | $33.14 | $59.25 | 954,000 | — | — |
| 2013-10-10 | $33.13 | $59.24 | 1,288,000 | — | — |
| 2013-10-09 | $32.33 | $57.81 | 1,217,200 | — | — |
| 2013-10-08 | $32.51 | $58.13 | 1,614,400 | — | — |
| 2013-10-07 | $32.45 | $58.01 | 1,142,400 | — | — |
| 2013-10-04 | $32.33 | $57.80 | 1,410,000 | — | — |
| 2013-10-03 | $32.04 | $57.27 | 2,903,000 | — | — |
| 2013-10-02 | $32.40 | $57.61 | 2,819,800 | — | — |
| 2013-10-01 | $32.44 | $57.69 | 1,932,800 | — | — |
| 2013-09-30 | $32.35 | $57.53 | 1,447,200 | — | — |
| 2013-09-27 | $32.70 | $58.16 | 1,986,400 | — | — |
| 2013-09-26 | $33.28 | $59.19 | 2,191,000 | — | — |
| 2013-09-25 | $34.03 | $60.51 | 810,200 | — | — |
| 2013-09-24 | $34.29 | $60.98 | 756,400 | — | — |
| 2013-09-23 | $34.36 | $61.11 | 625,200 | — | — |
| 2013-09-20 | $34.46 | $61.28 | 1,189,000 | — | — |
| 2013-09-19 | $34.60 | $61.54 | 1,369,800 | — | — |
| 2013-09-18 | $34.74 | $61.78 | 1,479,800 | — | — |
| 2013-09-17 | $34.32 | $61.04 | 717,800 | — | — |
| 2013-09-16 | $34.34 | $61.07 | 684,400 | — | — |
| 2013-09-13 | $33.90 | $60.28 | 701,400 | — | — |
| 2013-09-12 | $33.65 | $59.85 | 1,608,600 | — | — |
| 2013-09-11 | $33.99 | $60.44 | 506,800 | — | — |
| 2013-09-10 | $33.67 | $59.87 | 1,012,400 | — | — |
| 2013-09-09 | $34.08 | $60.60 | 738,000 | — | — |
| 2013-09-06 | $33.71 | $59.95 | 576,800 | — | — |
| 2013-09-05 | $33.70 | $59.93 | 547,400 | — | — |
| 2013-09-04 | $33.83 | $60.17 | 820,200 | — | — |
| 2013-09-03 | $33.73 | $59.99 | 707,800 | — | — |
| 2013-08-30 | $33.83 | $60.16 | 952,000 | — | — |
| 2013-08-29 | $33.81 | $60.12 | 836,200 | — | — |
| 2013-08-28 | $33.54 | $59.66 | 1,807,800 | — | — |
| 2013-08-27 | $34.04 | $60.53 | 954,600 | — | — |
| 2013-08-26 | $34.38 | $61.15 | 1,173,600 | — | — |
| 2013-08-23 | $35.08 | $62.39 | 1,031,400 | — | — |
| 2013-08-22 | $35.15 | $62.52 | 421,200 | — | — |
| 2013-08-21 | $34.92 | $62.11 | 613,800 | — | — |
| 2013-08-20 | $35.33 | $62.82 | 547,000 | — | — |
| 2013-08-19 | $35.33 | $62.84 | 612,400 | — | — |
| 2013-08-16 | $35.35 | $62.86 | 732,800 | — | — |
| 2013-08-15 | $35.42 | $62.99 | 711,600 | — | — |
| 2013-08-14 | $36.05 | $64.11 | 796,400 | — | — |
| 2013-08-13 | $36.61 | $65.11 | 446,000 | — | — |
| 2013-08-12 | $36.55 | $65.00 | 712,800 | — | — |
| 2013-08-09 | $36.40 | $64.74 | 921,200 | — | — |
| 2013-08-08 | $36.56 | $65.01 | 695,200 | — | — |
| 2013-08-07 | $36.28 | $64.52 | 740,600 | — | — |
| 2013-08-06 | $36.67 | $65.22 | 1,063,000 | — | — |
| 2013-08-05 | $36.26 | $64.50 | 636,800 | — | — |
| 2013-08-02 | $36.37 | $64.68 | 552,800 | — | — |
| 2013-08-01 | $36.27 | $64.51 | 1,023,800 | — | — |
| 2013-07-31 | $35.81 | $63.68 | 655,400 | — | — |
| 2013-07-30 | $35.80 | $63.67 | 781,000 | — | — |
| 2013-07-29 | $35.92 | $63.89 | 562,400 | — | — |
| 2013-07-26 | $35.97 | $63.98 | 529,800 | — | — |
| 2013-07-25 | $36.11 | $64.21 | 660,400 | — | — |
| 2013-07-24 | $35.80 | $63.67 | 581,400 | — | — |
| 2013-07-23 | $36.22 | $64.43 | 607,400 | — | — |
| 2013-07-22 | $36.23 | $64.43 | 1,179,600 | — | — |
| 2013-07-19 | $36.54 | $64.98 | 1,425,600 | — | — |
| 2013-07-18 | $36.13 | $64.25 | 812,600 | — | — |
| 2013-07-17 | $36.04 | $64.10 | 1,274,400 | — | — |
| 2013-07-16 | $36.03 | $64.07 | 1,027,400 | — | — |
| 2013-07-15 | $36.06 | $64.13 | 644,800 | — | — |
| 2013-07-12 | $35.81 | $63.70 | 1,029,800 | — | — |
| 2013-07-11 | $36.02 | $64.06 | 1,656,200 | — | — |
| 2013-07-10 | $35.24 | $62.68 | 1,170,200 | — | — |
| 2013-07-09 | $35.15 | $62.51 | 876,400 | — | — |
| 2013-07-08 | $35.08 | $62.39 | 1,021,400 | — | — |
| 2013-07-05 | $34.84 | $61.96 | 779,200 | — | — |
| 2013-07-03 | $34.58 | $61.51 | 1,225,000 | — | — |
| 2013-07-02 | $35.05 | $62.03 | 1,575,600 | — | — |
| 2013-07-01 | $35.27 | $62.42 | 1,484,000 | — | — |
| 2013-06-28 | $35.18 | $62.26 | 1,582,600 | — | — |
| 2013-06-27 | $35.29 | $62.47 | 2,408,200 | — | — |
| 2013-06-26 | $36.01 | $63.74 | 1,166,400 | — | — |
| 2013-06-25 | $35.58 | $62.98 | 1,103,000 | — | — |
| 2013-06-24 | $35.60 | $63.01 | 1,034,000 | — | — |
| 2013-06-21 | $35.72 | $63.22 | 2,889,600 | — | — |
| 2013-06-20 | $35.00 | $61.94 | 1,649,600 | — | — |
| 2013-06-19 | $36.01 | $63.73 | 1,961,400 | — | — |
| 2013-06-18 | $36.68 | $64.92 | 634,600 | — | — |
| 2013-06-17 | $36.40 | $64.42 | 1,216,000 | — | — |
| 2013-06-14 | $36.13 | $63.94 | 719,000 | — | — |
| 2013-06-13 | $36.06 | $63.83 | 1,047,600 | — | — |
| 2013-06-12 | $35.69 | $63.16 | 1,926,400 | — | — |
| 2013-06-11 | $35.50 | $62.83 | 944,800 | — | — |
| 2013-06-10 | $35.39 | $62.64 | 1,382,400 | — | — |
| 2013-06-07 | $35.46 | $62.76 | 1,116,600 | — | — |
| 2013-06-06 | $34.85 | $61.68 | 1,825,000 | — | — |
| 2013-06-05 | $34.42 | $60.92 | 969,600 | — | — |
| 2013-06-04 | $34.74 | $61.48 | 1,192,600 | — | — |
| 2013-06-03 | $34.75 | $61.50 | 1,652,400 | — | — |
| 2013-05-31 | $34.54 | $61.13 | 2,226,800 | — | — |
| 2013-05-30 | $35.58 | $62.98 | 1,534,800 | — | — |
| 2013-05-29 | $35.94 | $63.61 | 1,799,200 | — | — |
| 2013-05-28 | $36.85 | $65.21 | 904,600 | — | — |
| 2013-05-24 | $36.92 | $65.33 | 810,000 | — | — |
| 2013-05-23 | $36.86 | $65.23 | 1,015,200 | — | — |
| 2013-05-22 | $37.00 | $65.48 | 764,000 | — | — |
| 2013-05-21 | $37.17 | $65.79 | 718,200 | — | — |
| 2013-05-20 | $37.18 | $65.80 | 1,025,200 | — | — |
| 2013-05-17 | $37.34 | $66.09 | 1,554,600 | — | — |
| 2013-05-16 | $37.26 | $65.94 | 927,400 | — | — |
| 2013-05-15 | $37.38 | $66.16 | 1,404,200 | — | — |
| 2013-05-14 | $37.37 | $66.14 | 947,600 | — | — |
| 2013-05-13 | $36.83 | $65.19 | 998,600 | — | — |
| 2013-05-10 | $36.54 | $64.67 | 698,800 | — | — |
| 2013-05-09 | $36.42 | $64.45 | 1,242,200 | — | — |
| 2013-05-08 | $36.49 | $64.59 | 771,200 | — | — |
| 2013-05-07 | $36.56 | $64.71 | 699,600 | — | — |
| 2013-05-06 | $36.12 | $63.93 | 680,200 | — | — |
| 2013-05-03 | $36.34 | $64.32 | 1,150,800 | — | — |
| 2013-05-02 | $36.33 | $64.31 | 817,400 | — | — |
| 2013-05-01 | $35.90 | $63.53 | 845,200 | — | — |
| 2013-04-30 | $35.97 | $63.66 | 912,800 | — | — |
| 2013-04-29 | $35.82 | $63.40 | 726,600 | — | — |
| 2013-04-26 | $35.60 | $63.01 | 867,400 | — | — |
| 2013-04-25 | $35.87 | $63.48 | 954,200 | — | — |
| 2013-04-24 | $35.80 | $63.36 | 1,384,200 | — | — |
| 2013-04-23 | $36.06 | $63.81 | 1,090,000 | — | — |
| 2013-04-22 | $35.88 | $63.51 | 1,361,800 | — | — |
| 2013-04-19 | $36.15 | $63.98 | 1,799,800 | — | — |
| 2013-04-18 | $35.73 | $63.24 | 1,093,200 | — | — |
| 2013-04-17 | $35.71 | $63.19 | 1,510,000 | — | — |
| 2013-04-16 | $35.95 | $63.63 | 1,957,200 | — | — |
| 2013-04-15 | $35.27 | $62.42 | 1,302,800 | — | — |
| 2013-04-12 | $35.86 | $63.47 | 1,143,000 | — | — |
| 2013-04-11 | $35.63 | $63.05 | 1,022,200 | — | — |
| 2013-04-10 | $35.74 | $62.96 | 2,011,800 | — | — |
| 2013-04-09 | $35.45 | $62.43 | 1,409,400 | — | — |
| 2013-04-08 | $35.56 | $62.63 | 1,009,400 | — | — |
| 2013-04-05 | $35.45 | $62.44 | 1,565,600 | — | — |
| 2013-04-04 | $35.84 | $63.13 | 1,385,400 | — | — |
| 2013-04-03 | $35.80 | $63.06 | 1,680,600 | — | — |
| 2013-04-02 | $36.31 | $63.96 | 1,522,200 | — | — |
| 2013-04-01 | $36.36 | $64.04 | 1,632,200 | — | — |
| 2013-03-28 | $36.78 | $64.78 | 1,507,800 | — | — |
| 2013-03-27 | $36.33 | $63.98 | 1,260,200 | — | — |
| 2013-03-26 | $36.21 | $63.77 | 733,600 | — | — |
| 2013-03-25 | $35.90 | $63.23 | 684,400 | — | — |
| 2013-03-22 | $36.10 | $63.58 | 746,600 | — | — |
| 2013-03-21 | $35.63 | $62.76 | 789,600 | — | — |
| 2013-03-20 | $35.86 | $63.16 | 1,288,000 | — | — |
| 2013-03-19 | $35.51 | $62.54 | 642,600 | — | — |
| 2013-03-18 | $35.30 | $62.18 | 744,200 | — | — |
| 2013-03-15 | $35.38 | $62.31 | 1,693,000 | — | — |
| 2013-03-14 | $35.51 | $62.54 | 1,112,200 | — | — |
| 2013-03-13 | $35.17 | $61.95 | 1,734,000 | — | — |
| 2013-03-12 | $35.17 | $61.96 | 841,800 | — | — |
| 2013-03-11 | $35.08 | $61.78 | 1,339,000 | — | — |
| 2013-03-08 | $35.10 | $61.83 | 1,073,600 | — | — |
| 2013-03-07 | $35.08 | $61.78 | 1,500,200 | — | — |
| 2013-03-06 | $34.88 | $61.45 | 2,256,200 | — | — |
| 2013-03-05 | $34.95 | $61.56 | 1,431,200 | — | — |
| 2013-03-04 | $34.61 | $60.96 | 1,301,600 | — | — |
| 2013-03-01 | $34.20 | $60.23 | 1,875,000 | — | — |
| 2013-02-28 | $33.63 | $59.25 | 2,684,800 | — | — |
| 2013-02-27 | $33.66 | $59.29 | 1,281,600 | — | — |
| 2013-02-26 | $33.31 | $58.66 | 1,982,000 | — | — |
| 2013-02-25 | $32.71 | $57.62 | 1,318,400 | — | — |
| 2013-02-22 | $33.10 | $58.30 | 964,000 | — | — |
| 2013-02-21 | $32.67 | $57.55 | 1,994,000 | — | — |
| 2013-02-20 | $32.65 | $57.50 | 1,303,800 | — | — |
| 2013-02-19 | $32.51 | $57.26 | 1,555,800 | — | — |
| 2013-02-15 | $32.35 | $56.97 | 1,054,200 | — | — |
| 2013-02-14 | $32.20 | $56.71 | 2,006,800 | — | — |
| 2013-02-13 | $32.04 | $56.45 | 724,400 | — | — |
| 2013-02-12 | $32.04 | $56.45 | 1,034,600 | — | — |
| 2013-02-11 | $31.97 | $56.31 | 907,800 | — | — |
| 2013-02-08 | $31.82 | $56.04 | 1,028,600 | — | — |
| 2013-02-07 | $31.68 | $55.81 | 2,153,000 | — | — |
| 2013-02-06 | $31.38 | $55.27 | 1,683,600 | — | — |
| 2013-02-05 | $31.69 | $55.82 | 1,102,400 | — | — |
| 2013-02-04 | $31.39 | $55.29 | 1,434,000 | — | — |
| 2013-02-01 | $31.69 | $55.82 | 1,863,400 | — | — |
| 2013-01-31 | $31.17 | $54.91 | 2,438,400 | — | — |
| 2013-01-30 | $31.17 | $54.90 | 2,499,400 | — | — |
| 2013-01-29 | $30.93 | $54.49 | 2,609,800 | — | — |
| 2013-01-28 | $30.62 | $53.93 | 2,561,400 | — | — |
| 2013-01-25 | $30.93 | $54.49 | 3,077,600 | — | — |
| 2013-01-24 | $31.18 | $54.93 | 7,927,600 | — | — |
| 2013-01-23 | $33.29 | $58.65 | 1,273,600 | — | — |
| 2013-01-22 | $33.25 | $58.57 | 980,200 | — | — |
| 2013-01-18 | $33.33 | $58.70 | 1,293,200 | — | — |
| 2013-01-17 | $33.15 | $58.38 | 954,600 | — | — |
| 2013-01-16 | $32.72 | $57.63 | 760,600 | — | — |
| 2013-01-15 | $32.69 | $57.57 | 980,600 | — | — |
| 2013-01-14 | $32.65 | $57.51 | 1,009,600 | — | — |
| 2013-01-11 | $32.54 | $57.31 | 1,176,600 | — | — |
| 2013-01-10 | $32.34 | $56.96 | 2,103,000 | — | — |
| 2013-01-09 | $32.74 | $57.66 | 1,195,600 | — | — |
| 2013-01-08 | $32.52 | $57.28 | 990,000 | — | — |
| 2013-01-07 | $32.54 | $57.32 | 694,000 | — | — |
| 2013-01-04 | $32.63 | $57.47 | 717,000 | — | — |
| 2013-01-03 | $32.51 | $57.26 | 1,031,000 | — | — |
| 2013-01-02 | $32.62 | $57.45 | 1,108,600 | — | — |